摩尔线程(920106)股票行情
摩尔线程(920106)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 75.400 | 74.700 | 0.060 | 0.08% | 74.360 | 75.400 | 2654 | 1986.997 | 0.61% |
| 2026-02-05 | 76.000 | 74.640 | -1.690 | -2.21% | 74.420 | 76.190 | 4114 | 3084.272 | 0.94% |
| 2026-02-04 | 75.670 | 76.330 | 0.430 | 0.57% | 75.250 | 76.920 | 4504 | 3422.637 | 1.03% |
| 2026-02-03 | 75.630 | 75.900 | 0.900 | 1.20% | 74.360 | 76.340 | 6119 | 4589.376 | 1.40% |
| 2026-02-02 | 77.700 | 75.000 | -2.750 | -3.54% | 74.500 | 77.770 | 7786 | 5945.486 | 1.78% |
| 2026-01-30 | 77.990 | 77.750 | -0.230 | -0.29% | 76.210 | 78.500 | 7188 | 5563.893 | 1.65% |
| 2026-01-29 | 79.800 | 77.980 | -1.320 | -1.66% | 77.760 | 79.800 | 6943 | 5429.174 | 1.59% |
| 2026-01-28 | 79.130 | 79.300 | 0.170 | 0.21% | 78.800 | 80.480 | 4864 | 3879.388 | 1.11% |
| 2026-01-27 | 79.660 | 79.130 | -0.150 | -0.19% | 77.770 | 79.760 | 4996 | 3927.072 | 1.14% |
| 2026-01-26 | 81.800 | 79.280 | -1.870 | -2.30% | 78.880 | 81.800 | 8863 | 7057.074 | 2.03% |
| 2026-01-23 | 80.500 | 81.150 | 1.050 | 1.31% | 80.100 | 81.780 | 6425 | 5202.222 | 1.47% |
| 2026-01-22 | 80.400 | 80.100 | -0.130 | -0.16% | 79.300 | 80.470 | 6339 | 5063.535 | 1.45% |
| 2026-01-21 | 79.980 | 80.230 | 0.510 | 0.64% | 79.430 | 80.310 | 7162 | 5730.764 | 1.64% |
| 2026-01-20 | 81.990 | 79.720 | -2.160 | -2.64% | 79.600 | 82.090 | 9184 | 7378.505 | 2.10% |
| 2026-01-19 | 83.520 | 81.880 | -0.920 | -1.11% | 81.570 | 83.880 | 11301 | 9276.234 | 2.59% |
| 2026-01-16 | 84.990 | 82.800 | 0.040 | 0.05% | 82.770 | 86.850 | 14338 | 12139.358 | 3.28% |
| 2026-01-15 | 81.230 | 82.760 | 1.260 | 1.55% | 80.900 | 84.550 | 10833 | 8998.264 | 2.48% |
| 2026-01-14 | 81.700 | 81.500 | -0.680 | -0.83% | 80.800 | 83.270 | 10801 | 8844.853 | 2.47% |
| 2026-01-13 | 83.480 | 82.180 | -1.560 | -1.86% | 81.730 | 84.470 | 11704 | 9730.117 | 2.68% |
| 2026-01-12 | 81.390 | 83.740 | 2.590 | 3.19% | 80.500 | 84.370 | 14339 | 11871.262 | 3.28% |
| 2026-01-09 | 80.330 | 81.150 | 0.900 | 1.12% | 79.800 | 81.370 | 8124 | 6555.493 | 1.86% |
| 2026-01-08 | 80.010 | 80.250 | -0.190 | -0.24% | 79.390 | 80.990 | 7706 | 6180.324 | 1.77% |
| 2026-01-07 | 78.900 | 80.440 | 1.820 | 2.31% | 78.380 | 80.810 | 11512 | 9199.657 | 2.64% |
| 2026-01-06 | 78.900 | 78.620 | 0.200 | 0.26% | 78.050 | 78.900 | 10197 | 8002.139 | 2.34% |
| 2026-01-05 | 78.720 | 78.420 | -0.280 | -0.36% | 77.910 | 79.520 | 9486 | 7434.409 | 3.24% |
| 2025-12-31 | 80.300 | 78.700 | -1.560 | -1.94% | 78.580 | 80.300 | 6529 | 5163.615 | 2.23% |
| 2025-12-30 | 79.980 | 80.260 | 0.150 | 0.19% | 79.360 | 81.770 | 5344 | 4304.497 | 1.83% |
| 2025-12-29 | 81.870 | 80.110 | -1.760 | -2.15% | 80.020 | 82.450 | 5306 | 4292.689 | 1.81% |
| 2025-12-26 | 82.340 | 81.870 | -0.450 | -0.55% | 81.630 | 82.680 | 4646 | 3809.448 | 1.59% |
| 2025-12-25 | 82.170 | 82.320 | 0.170 | 0.21% | 81.520 | 82.790 | 4045 | 3328.018 | 1.38% |
| 2025-12-24 | 81.140 | 82.150 | 0.200 | 0.24% | 81.100 | 82.500 | 3826 | 3137.374 | 1.31% |
| 2025-12-23 | 84.800 | 81.950 | -2.120 | -2.52% | 81.560 | 84.800 | 8060 | 6656.531 | 2.75% |
| 2025-12-22 | 85.440 | 84.070 | -1.370 | -1.60% | 83.750 | 85.500 | 8027 | 6752.664 | 2.74% |
| 2025-12-19 | 80.410 | 85.440 | 5.010 | 6.23% | 79.800 | 90.000 | 21076 | 18019.064 | 7.20% |
| 2025-12-18 | 81.000 | 80.430 | -0.050 | -0.06% | 79.750 | 82.400 | 5668 | 4578.703 | 1.94% |
| 2025-12-17 | 78.750 | 80.480 | 1.360 | 1.72% | 78.370 | 81.010 | 7522 | 6001.302 | 2.57% |
| 2025-12-16 | 79.110 | 79.120 | 0.200 | 0.25% | 78.500 | 80.000 | 5601 | 4439.128 | 1.91% |
| 2025-12-15 | 81.500 | 78.920 | -3.170 | -3.86% | 78.880 | 81.910 | 11303 | 8992.803 | 3.86% |
| 2025-12-12 | 81.010 | 82.090 | 0.890 | 1.10% | 80.130 | 83.600 | 11443 | 9410.592 | 3.91% |
| 2025-12-11 | 80.300 | 81.200 | 1.700 | 2.14% | 78.120 | 83.800 | 14547 | 11807.378 | 4.97% |
| 2025-12-10 | 78.500 | 79.500 | 0.500 | 0.63% | 77.520 | 81.000 | 10257 | 8120.750 | 3.50% |
| 2025-12-09 | 82.980 | 79.000 | -4.230 | -5.08% | 78.690 | 83.300 | 13620 | 10931.545 | 4.65% |
| 2025-12-08 | 83.200 | 83.230 | 0.030 | 0.04% | 82.850 | 83.880 | 5209 | 4342.621 | 1.78% |
| 2025-12-05 | 82.390 | 83.200 | 0.850 | 1.03% | 81.970 | 83.410 | 4261 | 3531.288 | 1.46% |
| 2025-12-04 | 81.900 | 82.350 | 0.070 | 0.09% | 81.810 | 83.080 | 3862 | 3177.515 | 1.32% |
| 2025-12-03 | 82.150 | 82.280 | 0.120 | 0.15% | 81.600 | 82.750 | 4740 | 3891.177 | 1.62% |
| 2025-12-02 | 82.900 | 82.160 | -0.340 | -0.41% | 81.580 | 84.390 | 7550 | 6257.530 | 2.58% |
| 2025-12-01 | 81.750 | 82.500 | 0.450 | 0.55% | 81.380 | 83.800 | 7023 | 5790.463 | 2.40% |
| 2025-11-28 | 82.330 | 82.050 | 0.160 | 0.20% | 81.100 | 83.030 | 5509 | 4521.677 | 1.88% |
| 2025-11-27 | 84.290 | 81.890 | -2.280 | -2.71% | 81.500 | 85.960 | 7233 | 6077.930 | 2.47% |
| 2025-11-26 | 84.490 | 84.170 | -0.810 | -0.95% | 83.860 | 84.980 | 5210 | 4384.467 | 1.78% |
| 2025-11-25 | 84.690 | 84.980 | 0.740 | 0.88% | 84.020 | 85.800 | 5753 | 4879.623 | 1.97% |
| 2025-11-24 | 86.400 | 84.240 | -1.150 | -1.35% | 84.000 | 86.500 | 4668 | 3970.076 | 1.59% |
| 2025-11-21 | 88.660 | 85.390 | -4.010 | -4.49% | 85.390 | 89.390 | 5789 | 5038.723 | 1.98% |
| 2025-11-20 | 89.630 | 89.400 | 0.310 | 0.35% | 87.500 | 89.970 | 4510 | 4005.734 | 1.54% |
| 2025-11-19 | 92.240 | 89.090 | -3.040 | -3.30% | 89.030 | 93.000 | 6018 | 5444.146 | 2.06% |
| 2025-11-18 | 92.680 | 92.130 | -0.590 | -0.64% | 91.000 | 94.660 | 5193 | 4810.759 | 1.77% |
| 2025-11-17 | 95.960 | 92.720 | -2.480 | -2.61% | 92.370 | 96.400 | 6463 | 6039.468 | 2.21% |
| 2025-11-14 | 97.900 | 95.200 | -2.790 | -2.85% | 95.000 | 97.900 | 6997 | 6705.840 | 2.39% |
| 2025-11-13 | 98.100 | 97.990 | -1.180 | -1.19% | 97.550 | 99.930 | 8823 | 8698.549 | 3.01% |
| 2025-11-12 | 96.100 | 99.170 | 2.730 | 2.83% | 94.200 | 100.000 | 13739 | 13391.510 | 4.69% |
| 2025-11-11 | 101.800 | 96.440 | -5.440 | -5.34% | 96.050 | 102.000 | 13683 | 13435.757 | 4.67% |
| 2025-11-10 | 95.000 | 101.880 | 7.080 | 7.47% | 95.000 | 102.500 | 27631 | 27488.889 | 9.44% |
| 2025-11-07 | 90.200 | 94.800 | 4.570 | 5.06% | 90.200 | 96.900 | 22532 | 21430.350 | 7.70% |
| 2025-11-06 | 90.800 | 90.230 | -0.660 | -0.73% | 89.200 | 91.170 | 5062 | 4561.452 | 1.73% |
| 2025-11-05 | 89.770 | 90.890 | 0.340 | 0.38% | 89.180 | 91.990 | 6713 | 6080.930 | 2.29% |
| 2025-11-04 | 91.300 | 90.550 | -0.160 | -0.18% | 89.410 | 92.400 | 6797 | 6166.912 | 2.32% |
| 2025-11-03 | 93.980 | 90.710 | -2.610 | -2.80% | 90.670 | 93.980 | 11293 | 10404.784 | 3.86% |
| 2025-10-31 | 92.180 | 93.320 | -3.460 | -3.58% | 89.100 | 94.940 | 22191 | 20504.281 | 7.58% |
| 2025-10-30 | 95.200 | 96.780 | 0.770 | 0.80% | 93.600 | 99.530 | 19283 | 18726.721 | 6.59% |
| 2025-10-29 | 85.650 | 96.010 | 10.440 | 12.20% | 84.000 | 97.430 | 19214 | 17664.631 | 6.56% |
| 2025-10-28 | 86.300 | 85.570 | -0.430 | -0.50% | 85.110 | 86.490 | 3671 | 3147.981 | 1.25% |
| 2025-10-27 | 86.600 | 86.000 | -0.640 | -0.74% | 85.560 | 87.400 | 3802 | 3281.462 | 1.30% |
| 2025-10-24 | 86.800 | 86.640 | -0.130 | -0.15% | 86.340 | 87.760 | 2999 | 2606.025 | 1.02% |
| 2025-10-23 | 86.130 | 86.770 | 0.640 | 0.74% | 85.850 | 88.000 | 3895 | 3379.325 | 1.33% |
| 2025-10-22 | 85.600 | 86.130 | 0.350 | 0.41% | 85.500 | 87.540 | 4456 | 3862.506 | 1.52% |
| 2025-10-21 | 83.900 | 85.780 | 2.030 | 2.42% | 83.390 | 85.780 | 3789 | 3220.725 | 1.29% |
| 2025-10-20 | 84.900 | 83.750 | -0.330 | -0.39% | 83.510 | 85.150 | 3820 | 3216.733 | 1.30% |
| 2025-10-17 | 88.990 | 84.080 | -4.520 | -5.10% | 83.880 | 88.990 | 8685 | 7453.761 | 2.97% |
| 2025-10-16 | 90.740 | 88.600 | -2.340 | -2.57% | 88.000 | 91.480 | 4432 | 3979.292 | 1.51% |
深证大盘股票行情在线 K线走势图
摩尔线程(920106)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
